Argo Global Listed Infrastructure Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.460	2.470	2.400	2.400	1.983	123,761
2022-01-20	2.440	2.470	2.440	2.460	2.033	16,006
2022-01-19	2.480	2.490	2.470	2.470	2.041	61,792
2022-01-18	2.480	2.480	2.460	2.480	2.049	40,543
2022-01-17	2.460	2.470	2.450	2.450	2.024	26,708
2022-01-14	2.460	2.460	2.440	2.460	2.033	32,985
2022-01-13	2.460	2.480	2.430	2.460	2.033	68,848
2022-01-12	2.430	2.460	2.430	2.460	2.033	55,928
2022-01-11	2.410	2.430	2.400	2.430	2.008	49,198
2022-01-10	2.430	2.450	2.390	2.410	1.991	84,164
2022-01-07	2.440	2.440	2.420	2.430	2.008	19,032
2022-01-06	2.420	2.450	2.420	2.430	2.008	35,958
2022-01-05	2.410	2.440	2.410	2.410	1.991	42,823
2022-01-04	2.400	2.420	2.390	2.390	1.975	65,586
2021-12-31	2.390	2.400	2.390	2.400	1.983	28,322
2021-12-30	2.390	2.400	2.390	2.400	1.983	17,430
2021-12-29	2.380	2.400	2.370	2.390	1.975	31,509
2021-12-24	2.370	2.380	2.370	2.380	1.966	9,515
2021-12-23	2.390	2.390	2.360	2.360	1.950	91,339
2021-12-22	2.350	2.390	2.340	2.390	1.975	72,100
2021-12-21	2.380	2.380	2.350	2.350	1.942	43,599
2021-12-20	2.360	2.390	2.360	2.360	1.950	50,331
2021-12-17	2.380	2.390	2.370	2.390	1.975	78,524
2021-12-16	2.350	2.380	2.340	2.370	1.958	89,813
2021-12-15	2.380	2.380	2.350	2.350	1.942	17,111
2021-12-14	2.330	2.380	2.320	2.380	1.966	93,571
2021-12-13	2.310	2.360	2.310	2.360	1.950	74,387
2021-12-10	2.310	2.340	2.300	2.310	1.909	68,324
2021-12-09	2.300	2.330	2.300	2.310	1.909	80,297
2021-12-08	2.290	2.300	2.280	2.280	1.884	45,366
2021-12-07	2.280	2.290	2.280	2.290	1.892	35,981
2021-12-06	2.250	2.290	2.250	2.290	1.892	30,025
2021-12-03	2.260	2.280	2.250	2.250	1.859	85,240
2021-12-02	2.250	2.280	2.250	2.260	1.867	43,002
2021-12-01	2.270	2.270	2.250	2.250	1.859	41,763
2021-11-30	2.260	2.270	2.250	2.270	1.876	82,064
2021-11-29	2.280	2.280	2.260	2.280	1.884	119,014
2021-11-26	2.280	2.300	2.270	2.300	1.900	40,671
2021-11-25	2.300	2.300	2.260	2.290	1.892	118,255
2021-11-24	2.270	2.300	2.260	2.260	1.867	40,204
2021-11-23	2.260	2.280	2.260	2.270	1.876	124,697
2021-11-22	2.290	2.300	2.260	2.260	1.867	54,190
2021-11-19	2.290	2.300	2.280	2.300	1.900	22,288
2021-11-18	2.300	2.300	2.270	2.280	1.884	122,151
2021-11-17	2.290	2.300	2.260	2.300	1.900	59,052
2021-11-16	2.300	2.300	2.280	2.300	1.900	138,886
2021-11-15	2.300	2.300	2.290	2.300	1.900	95,002
2021-11-12	2.300	2.300	2.290	2.300	1.900	135,792
2021-11-11	2.300	2.300	2.280	2.300	1.900	36,685
2021-11-10	2.290	2.320	2.290	2.290	1.892	228,928
2021-11-09	2.320	2.320	2.290	2.290	1.892	83,225
2021-11-08	2.320	2.330	2.300	2.310	1.909	52,682
2021-11-05	2.310	2.320	2.300	2.320	1.917	39,626
2021-11-04	2.310	2.320	2.300	2.300	1.900	158,662
2021-11-03	2.330	2.340	2.310	2.310	1.909	144,349
2021-11-02	2.350	2.360	2.330	2.360	1.950	78,458
2021-11-01	2.350	2.360	2.330	2.330	1.925	72,806
2021-10-29	2.370	2.380	2.350	2.360	1.950	65,972
2021-10-28	2.360	2.380	2.330	2.380	1.966	55,281
2021-10-27	2.340	2.360	2.320	2.360	1.950	44,336

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0550 AUD
2026-02-27	0.0450 AUD
2025-09-05	0.0550 AUD
2025-03-07	0.0400 AUD
2024-09-06	0.0500 AUD
2024-03-01	0.0400 AUD
2023-09-08	0.0450 AUD
2023-03-03	0.0400 AUD
2022-09-09	0.0450 AUD
2022-03-04	0.0350 AUD
2021-09-10	0.0450 AUD
2021-03-05	0.0350 AUD
2020-09-11	0.0450 AUD
2020-02-28	0.0300 AUD
2019-09-06	0.0400 AUD
2019-03-01	0.0250 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.